Peabody Energy Stock Price History
NYSE: BTUEnergyCoal MiningUSD
25.13+0.13 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTU price history at a glance
The price history for Peabody Energy (BTU) on this page begins on April 3, 2017, when the stock closed at $27.57; it most recently closed at $25.13 on October 5, 2026. The highest price in this record is $47.84, reached on June 4, 2018; the latest close is 47.5% below that peak. Across the 8 complete calendar years in the table, BTU finished higher in 3 and lower in 5. Its best year was 2021 (+317.8%) and its worst was 2020 (-76.0%).
Over roughly 10 years the share price changed -8.9%, a -1.0% compound annual price return (excluding dividends). In the last 12 months alone, BTU has lost 18.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $47.84
- Date of high
- Jun 4, 2018
- Low since 2017
- $0.80
- Date of low
- Nov 9, 2020
- 52-week high
- $41.14
- 52-week low
- $20.06
- IPO year
- 2017
- Last close
- $25.13
BTU returns
1 week
+1.29%
1 month
-14.41%
3 months
+7.53%
6 months
-11.17%
Year to date
-15.39%
1 year
-18.65%
3 years
-2.45%
5 years
+57.46%
BTU price return, excluding dividends.
BTU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.13 | -18.09% |
| 2025 | 30.68 | +51.66% |
| 2024 | 20.23 | -16.82% |
| 2023 | 24.32 | -7.95% |
| 2022 | 26.42 | +162.36% |
| 2021 | 10.07 | +317.84% |
| 2020 | 2.41 | -76.00% |
| 2019 | 10.04 | -68.11% |
| 2018 | 31.48 | -20.04% |
| 2017* | 39.37 | +42.80% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
BTU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.38 | 25.76 | 25.10 | 25.13 | +0.52% | |
| 25.00 | 25.85 | 24.91 | 25.00 | +0.60% | |
| 25.15 | 25.43 | 24.46 | 24.85 | -2.28% | |
| 25.33 | 25.51 | 24.55 | 25.43 | -0.27% | |
| 24.81 | 25.74 | 24.33 | 25.50 | +2.78% | |
| 24.76 | 25.23 | 24.61 | 24.81 | +0.28% | |
| 24.41 | 24.81 | 23.75 | 24.74 | +1.44% | |
| 24.53 | 25.32 | 24.39 | 24.39 | +0.08% | |
| 25.10 | 25.40 | 24.13 | 24.37 | -3.10% | |
| 25.27 | 25.52 | 25.01 | 25.15 | -1.14% | |
| 25.56 | 25.70 | 25.14 | 25.44 | -0.93% | |
| 26.37 | 26.60 | 25.00 | 25.68 | -2.76% | |
| 26.66 | 27.01 | 26.12 | 26.41 | -1.42% | |
| 25.00 | 27.08 | 24.65 | 26.79 | +6.86% | |
| 25.60 | 25.94 | 25.06 | 25.07 | -0.59% | |
| 26.95 | 27.14 | 25.05 | 25.22 | -7.42% | |
| 27.51 | 27.96 | 27.22 | 27.24 | -0.40% | |
| 26.82 | 27.97 | 26.82 | 27.35 | +2.59% | |
| 27.50 | 28.45 | 26.58 | 26.66 | -2.52% | |
| 27.73 | 27.77 | 27.09 | 27.35 | -3.05% | |
| 28.87 | 28.87 | 27.91 | 28.21 | -2.82% | |
| 29.35 | 29.42 | 28.64 | 29.03 | -1.12% | |
| 29.74 | 30.07 | 29.33 | 29.36 | -0.31% | |
| 29.32 | 29.95 | 29.20 | 29.45 | +2.08% | |
| 27.35 | 29.17 | 27.30 | 28.85 | +4.38% | |
| 29.61 | 29.70 | 27.40 | 27.64 | -6.08% | |
| 29.04 | 30.24 | 28.95 | 29.43 | +1.13% | |
| 29.65 | 29.75 | 28.74 | 29.10 | -1.99% | |
| 29.67 | 30.41 | 29.25 | 29.69 | +2.66% | |
| 29.72 | 29.73 | 28.84 | 28.92 | -1.77% | |
| 27.20 | 29.45 | 27.11 | 29.44 | +7.76% | |
| 27.12 | 27.92 | 26.99 | 27.32 | -0.51% | |
| 27.42 | 27.61 | 26.96 | 27.46 | -1.58% | |
| 27.80 | 28.35 | 27.30 | 27.90 | +1.05% | |
| 27.30 | 27.78 | 27.14 | 27.61 | +2.79% | |
| 26.45 | 27.35 | 26.38 | 26.86 | +0.04% | |
| 25.59 | 27.03 | 25.55 | 26.85 | +6.63% | |
| 25.44 | 25.96 | 24.87 | 25.18 | -2.82% | |
| 25.64 | 26.17 | 25.04 | 25.91 | +1.69% | |
| 24.67 | 25.52 | 24.48 | 25.48 | +5.77% | |
| 24.75 | 25.38 | 24.01 | 24.09 | -2.31% | |
| 24.30 | 24.88 | 24.10 | 24.66 | +1.02% | |
| 24.61 | 24.72 | 24.25 | 24.41 | -0.97% | |
| 23.77 | 24.71 | 23.53 | 24.65 | +3.53% | |
| 23.17 | 23.86 | 22.93 | 23.81 | +1.23% | |
| 23.25 | 24.23 | 22.93 | 23.52 | +3.16% | |
| 22.60 | 23.39 | 22.60 | 22.80 | +1.97% | |
| 21.71 | 22.49 | 21.71 | 22.36 | +2.62% | |
| 21.33 | 21.94 | 21.16 | 21.79 | +2.20% | |
| 21.72 | 22.11 | 21.02 | 21.32 | -0.37% | |
| 21.00 | 22.22 | 21.00 | 21.40 | +2.79% | |
| 21.42 | 21.49 | 20.06 | 20.82 | -10.41% | |
| 22.90 | 23.38 | 22.55 | 23.24 | +0.65% | |
| 22.47 | 23.14 | 22.31 | 23.09 | +1.27% | |
| 23.78 | 23.82 | 22.75 | 22.80 | -4.28% | |
| 24.17 | 24.53 | 23.71 | 23.82 | -0.25% | |
| 23.28 | 24.04 | 23.16 | 23.88 | +3.51% | |
| 22.86 | 23.63 | 22.71 | 23.07 | +0.57% | |
| 22.54 | 23.23 | 22.01 | 22.94 | +2.23% | |
| 22.68 | 22.80 | 22.16 | 22.44 | -0.80% | |
| 23.35 | 23.68 | 22.59 | 22.62 | -3.95% | |
| 24.35 | 24.53 | 23.09 | 23.55 | -2.04% | |
| 23.86 | 24.50 | 23.77 | 24.04 | +1.86% | |
| 23.66 | 23.85 | 23.23 | 23.60 | +0.98% | |
| 23.43 | 23.83 | 23.15 | 23.37 | -0.26% | |
| 23.02 | 23.64 | 22.66 | 23.43 | +2.40% | |
| 22.72 | 23.35 | 22.44 | 22.88 | +0.93% | |
| 22.93 | 23.21 | 21.96 | 22.67 | -0.04% | |
| 22.41 | 23.14 | 22.36 | 22.68 | +1.70% | |
| 22.63 | 23.28 | 22.05 | 22.30 | +0.45% | |
| 22.88 | 23.52 | 22.10 | 22.20 | -3.98% | |
| 23.11 | 23.64 | 22.48 | 23.12 | -0.69% | |
| 23.15 | 23.50 | 22.92 | 23.28 | -0.98% | |
| 23.35 | 24.08 | 23.00 | 23.51 | -0.76% | |
| 23.28 | 24.04 | 22.90 | 23.69 | +1.72% | |
| 23.75 | 23.75 | 23.04 | 23.29 | -3.92% | |
| 24.01 | 24.43 | 23.80 | 24.24 | +0.50% | |
| 24.64 | 24.77 | 23.85 | 24.12 | -2.74% | |
| 25.60 | 25.81 | 24.78 | 24.80 | -3.35% | |
| 25.36 | 26.39 | 25.24 | 25.66 | +0.75% | |
| 25.70 | 26.53 | 25.35 | 25.47 | -2.15% | |
| 26.38 | 26.45 | 25.72 | 26.03 | -5.00% | |
| 26.24 | 27.83 | 26.24 | 27.40 | +3.95% | |
| 26.65 | 26.74 | 26.00 | 26.36 | +0.38% | |
| 27.26 | 27.69 | 25.81 | 26.26 | -3.21% | |
| 27.60 | 27.74 | 26.47 | 27.13 | -3.76% | |
| 28.78 | 29.01 | 28.18 | 28.19 | +0.32% | |
| 30.68 | 31.12 | 27.95 | 28.10 | -9.96% | |
| 29.74 | 31.96 | 29.50 | 31.21 | +3.65% | |
| 29.30 | 30.16 | 28.42 | 30.11 | +1.65% | |
| 28.82 | 30.27 | 28.82 | 29.62 | +1.93% | |
| 27.56 | 29.58 | 27.56 | 29.06 | +7.43% | |
| 29.21 | 29.45 | 26.87 | 27.05 | -7.04% | |
| 28.23 | 29.54 | 27.83 | 29.10 | +10.48% | |
| 25.10 | 26.47 | 24.89 | 26.34 | +1.70% | |
| 25.26 | 26.42 | 25.10 | 25.90 | +5.50% | |
| 24.34 | 24.87 | 24.19 | 24.55 | +0.57% | |
| 23.35 | 24.80 | 23.19 | 24.41 | +4.49% | |
| 24.10 | 24.13 | 23.36 | 23.36 | -1.60% | |
| 23.76 | 23.91 | 23.36 | 23.74 | -0.34% | |
| 23.67 | 24.29 | 23.49 | 23.82 | +0.21% | |
| 24.39 | 24.59 | 23.69 | 23.77 | -2.02% | |
| 24.09 | 24.45 | 23.75 | 24.26 | +0.87% | |
| 24.76 | 24.84 | 23.77 | 24.05 | -2.91% | |
| 24.77 | 25.15 | 24.23 | 24.77 | +0.41% | |
| 23.74 | 25.35 | 23.74 | 24.67 | +4.58% | |
| 23.86 | 24.46 | 23.58 | 23.59 | -1.99% | |
| 24.46 | 24.61 | 23.89 | 24.07 | -3.57% | |
| 24.78 | 25.22 | 24.30 | 24.96 | -0.16% | |
| 25.40 | 26.65 | 24.51 | 25.00 | -5.73% | |
| 26.66 | 26.79 | 26.09 | 26.52 | -0.04% | |
| 26.03 | 26.66 | 25.04 | 26.53 | -0.49% | |
| 26.86 | 27.33 | 26.20 | 26.66 | -2.84% | |
| 27.22 | 27.74 | 27.00 | 27.44 | +2.01% | |
| 27.20 | 27.41 | 26.48 | 26.90 | -0.63% | |
| 26.40 | 27.26 | 26.22 | 27.07 | +1.77% | |
| 27.01 | 27.62 | 26.53 | 26.60 | -2.78% | |
| 27.70 | 28.01 | 26.97 | 27.36 | -1.26% | |
| 27.23 | 27.90 | 27.13 | 27.71 | +2.48% | |
| 26.11 | 27.06 | 26.00 | 27.04 | +5.13% | |
| 25.68 | 26.23 | 25.51 | 25.72 | +0.27% | |
| 26.39 | 26.50 | 25.20 | 25.65 | -4.75% | |
| 28.06 | 28.26 | 26.69 | 26.93 | -3.92% | |
| 27.42 | 28.13 | 27.30 | 28.03 | +1.23% | |
| 28.54 | 28.54 | 27.19 | 27.69 | -2.77% | |
| 28.46 | 28.86 | 28.16 | 28.48 | +0.67% | |
| 27.59 | 28.85 | 27.58 | 28.29 | +2.09% | |
| 30.29 | 30.60 | 27.67 | 27.71 | -8.18% | |
| 30.43 | 30.60 | 29.41 | 30.18 | -5.57% | |
| 33.04 | 33.35 | 31.66 | 31.96 | -3.24% | |
| 33.81 | 33.83 | 32.02 | 33.03 | -1.58% | |
| 33.62 | 34.40 | 33.07 | 33.56 | +2.13% | |
| 33.10 | 34.07 | 32.66 | 32.86 | -0.27% | |
| 34.52 | 35.87 | 32.49 | 32.95 | -7.65% | |
| 39.27 | 39.27 | 34.72 | 35.68 | -9.67% | |
| 38.21 | 40.12 | 37.17 | 39.50 | +5.53% | |
| 37.90 | 38.88 | 37.12 | 37.43 | -0.66% | |
| 37.75 | 38.17 | 37.16 | 37.68 | -1.34% | |
| 35.74 | 39.37 | 35.74 | 38.19 | +7.91% | |
| 35.71 | 37.14 | 35.21 | 35.39 | -5.15% | |
| 37.60 | 38.50 | 36.19 | 37.31 | -0.37% | |
| 37.00 | 41.14 | 36.85 | 37.45 | +3.28% | |
| 34.98 | 36.56 | 34.60 | 36.26 | +2.43% | |
| 34.92 | 35.51 | 34.53 | 35.40 | +0.94% | |
| 34.92 | 36.05 | 34.52 | 35.07 | +1.24% | |
| 36.27 | 36.42 | 34.09 | 34.64 | -3.59% | |
| 34.99 | 36.50 | 34.40 | 35.93 | +4.08% | |
| 32.65 | 34.60 | 32.26 | 34.52 | +6.02% | |
| 33.20 | 33.64 | 32.31 | 32.56 | -2.16% | |
| 32.10 | 33.67 | 31.65 | 33.28 | +3.61% | |
| 32.81 | 33.74 | 31.82 | 32.12 | -3.49% | |
| 35.31 | 35.40 | 32.59 | 33.28 | -6.75% | |
| 34.51 | 36.39 | 33.77 | 35.69 | +2.32% | |
| 33.60 | 35.92 | 32.89 | 34.88 | +3.72% | |
| 31.72 | 33.76 | 31.68 | 33.63 | +6.63% | |
| 32.03 | 32.10 | 30.28 | 31.54 | -2.32% | |
| 32.61 | 32.61 | 31.53 | 32.29 | -2.00% | |
| 33.93 | 34.21 | 32.72 | 32.95 | -2.95% | |
| 33.36 | 34.75 | 33.10 | 33.95 | +2.32% | |
| 33.46 | 33.87 | 32.60 | 33.18 | -1.04% | |
| 33.66 | 33.91 | 32.41 | 33.53 | -1.30% | |
| 33.12 | 34.03 | 32.47 | 33.97 | +2.04% | |
| 32.58 | 33.46 | 32.41 | 33.29 | +2.75% | |
| 34.19 | 34.19 | 32.29 | 32.40 | -5.95% | |
| 35.22 | 35.22 | 33.82 | 34.45 | -1.96% | |
| 37.80 | 37.80 | 33.88 | 35.14 | -4.43% | |
| 37.05 | 38.13 | 35.63 | 36.77 | +2.25% | |
| 37.73 | 37.95 | 35.51 | 35.96 | -4.94% | |
| 36.56 | 38.42 | 36.40 | 37.83 | +2.46% | |
| 34.70 | 37.31 | 34.43 | 36.92 | +7.83% | |
| 34.18 | 36.12 | 33.49 | 34.24 | -2.20% | |
| 36.21 | 36.30 | 33.49 | 35.01 | -0.62% | |
| 35.00 | 35.50 | 34.30 | 35.23 | +3.01% | |
| 34.85 | 35.64 | 33.62 | 34.20 | -3.01% | |
| 35.38 | 36.26 | 34.53 | 35.26 | -2.41% | |
| 35.90 | 36.50 | 34.12 | 36.13 | +2.70% | |
| 36.47 | 36.68 | 34.46 | 35.18 | -2.52% | |
| 35.44 | 36.84 | 35.05 | 36.09 | +1.04% | |
| 38.60 | 38.73 | 35.51 | 35.72 | -5.90% | |
| 38.56 | 38.77 | 37.62 | 37.96 | -1.45% | |
| 39.10 | 39.95 | 38.16 | 38.52 | -0.80% | |
| 37.70 | 39.02 | 37.35 | 38.83 | +4.55% | |
| 36.18 | 37.46 | 36.00 | 37.14 | +2.15% | |
| 36.00 | 37.88 | 35.78 | 36.36 | +0.83% | |
| 35.93 | 37.13 | 35.39 | 36.06 | +0.06% | |
| 34.22 | 36.06 | 33.93 | 36.04 | +7.45% | |
| 34.35 | 34.66 | 33.40 | 33.54 | -1.79% | |
| 33.95 | 34.62 | 33.23 | 34.15 | +1.04% | |
| 33.28 | 35.18 | 32.85 | 33.80 | +3.05% | |
| 32.63 | 33.13 | 31.67 | 32.80 | +1.99% | |
| 32.06 | 32.54 | 31.20 | 32.16 | -0.34% | |
| 31.19 | 33.37 | 31.11 | 32.27 | +5.39% | |
| 31.34 | 31.66 | 29.42 | 30.62 | -0.20% | |
| 30.00 | 30.88 | 29.85 | 30.68 | +3.30% | |
| 29.83 | 29.94 | 29.50 | 29.70 | -0.44% | |
| 31.00 | 31.08 | 29.74 | 29.83 | -2.00% | |
| 29.90 | 30.72 | 29.55 | 30.44 | +0.20% | |
| 31.11 | 31.11 | 30.07 | 30.38 | -1.33% | |
| 31.05 | 31.62 | 30.58 | 30.79 | -1.35% | |
| 30.63 | 31.53 | 30.59 | 31.21 | +1.66% | |
| 31.37 | 31.80 | 30.52 | 30.70 | -0.55% | |
| 30.02 | 31.48 | 29.92 | 30.87 | +2.59% | |
| 29.00 | 30.38 | 28.89 | 30.09 | +5.58% | |
| 28.29 | 28.80 | 27.52 | 28.50 | +2.67% | |
| 28.16 | 29.00 | 27.76 | 27.76 | -1.39% | |
| 29.70 | 29.70 | 27.65 | 28.15 | -3.43% | |
| 30.00 | 30.29 | 28.49 | 29.15 | -0.44% | |
| 28.00 | 29.64 | 27.88 | 29.28 | +3.79% | |
| 28.34 | 28.48 | 27.51 | 28.21 | -0.95% | |
| 27.66 | 28.58 | 27.60 | 28.48 | +2.74% | |
| 29.04 | 29.04 | 27.00 | 27.72 | -4.48% | |
| 29.33 | 30.63 | 29.01 | 29.02 | -1.66% | |
| 29.25 | 29.76 | 28.62 | 29.51 | +0.27% | |
| 27.73 | 29.79 | 27.73 | 29.43 | +6.71% | |
| 27.09 | 28.19 | 26.95 | 27.58 | +3.10% | |
| 27.09 | 27.76 | 26.59 | 26.75 | -1.80% | |
| 26.79 | 27.43 | 26.67 | 27.24 | +0.96% | |
| 26.70 | 27.48 | 26.67 | 26.98 | +1.50% | |
| 26.13 | 27.16 | 25.95 | 26.58 | +1.80% | |
| 26.12 | 26.22 | 25.53 | 26.11 | -0.95% | |
| 25.97 | 26.66 | 25.46 | 26.36 | +1.38% | |
| 28.17 | 28.24 | 25.85 | 26.00 | -6.04% | |
| 28.71 | 29.25 | 27.22 | 27.67 | -4.16% | |
| 28.19 | 29.06 | 27.92 | 28.87 | +1.55% | |
| 28.67 | 29.44 | 27.93 | 28.43 | -1.52% | |
| 28.41 | 29.57 | 28.04 | 28.87 | -0.69% | |
| 30.37 | 30.76 | 28.73 | 29.07 | -4.34% | |
| 29.67 | 31.03 | 29.66 | 30.39 | +3.44% | |
| 30.08 | 30.08 | 28.68 | 29.38 | -2.29% | |
| 31.10 | 31.15 | 29.98 | 30.07 | -1.05% | |
| 29.20 | 31.16 | 29.04 | 30.39 | +2.25% | |
| 29.59 | 31.02 | 29.15 | 29.72 | +2.27% | |
| 29.67 | 29.67 | 28.72 | 29.06 | -1.16% | |
| 28.10 | 29.53 | 27.78 | 29.40 | -1.80% | |
| 28.02 | 30.33 | 27.55 | 29.94 | +9.19% | |
| 27.00 | 27.56 | 26.05 | 27.42 | +5.99% | |
| 26.15 | 26.48 | 24.60 | 25.87 | -4.19% | |
| 27.71 | 27.76 | 26.36 | 27.00 | -1.71% | |
| 28.10 | 28.11 | 27.12 | 27.47 | -3.10% | |
| 29.20 | 29.44 | 28.10 | 28.35 | -2.24% | |
| 29.14 | 29.65 | 28.79 | 29.00 | -0.21% | |
| 28.70 | 29.73 | 28.42 | 29.06 | +2.61% | |
| 28.29 | 29.20 | 27.83 | 28.32 | -1.87% | |
| 31.16 | 31.52 | 28.52 | 28.86 | -9.61% | |
| 32.01 | 32.37 | 31.56 | 31.93 | +1.98% | |
| 32.63 | 32.98 | 31.18 | 31.31 | -5.55% | |
| 33.18 | 34.13 | 32.83 | 33.15 | +0.67% | |
| 35.17 | 35.35 | 31.92 | 32.93 | -5.59% | |
| 32.75 | 35.99 | 32.15 | 34.88 | +4.37% | |
| 31.50 | 33.61 | 31.26 | 33.42 | +8.19% | |
| 32.50 | 32.60 | 30.77 | 30.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTU chart for longer ranges.